Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 78.12 | 78.66 | 77.64 | 78.47 | 1,133,022 | +0.74(+0.96%) |
Jun 29, 2023 | 77.65 | 77.81 | 76.34 | 77.72 | 1,701,856 | -0.23(-0.29%) |
Jun 28, 2023 | 77.50 | 78.86 | 77.50 | 77.95 | 1,800,922 | +0.21(+0.27%) |
Jun 27, 2023 | 75.42 | 77.81 | 75.42 | 77.74 | 1,940,211 | +2.45(+3.26%) |
Jun 26, 2023 | 75.72 | 76.60 | 74.80 | 75.29 | 1,434,567 | -0.23(-0.30%) |
Jun 23, 2023 | 75.12 | 75.64 | 74.91 | 75.52 | 2,616,037 | +0.28(+0.37%) |
Jun 22, 2023 | 75.18 | 75.35 | 74.52 | 75.24 | 1,504,535 | -0.39(-0.51%) |
Jun 21, 2023 | 74.14 | 75.96 | 73.63 | 75.63 | 1,902,787 | +0.87(+1.17%) |
Jun 20, 2023 | 73.35 | 74.84 | 73.28 | 74.75 | 1,928,962 | +1.83(+2.50%) |
Jun 16, 2023 | 73.62 | 74.00 | 72.65 | 72.93 | 2,484,151 | -0.56(-0.76%) |
Jun 15, 2023 | 73.67 | 74.06 | 72.89 | 73.48 | 2,036,182 | +0.74(+1.02%) |
Jun 14, 2023 | 74.55 | 74.71 | 71.05 | 72.74 | 3,044,373 | -1.77(-2.37%) |
Jun 13, 2023 | 74.81 | 75.39 | 74.39 | 74.51 | 1,312,413 | +0.14(+0.19%) |
Jun 12, 2023 | 73.61 | 74.73 | 73.17 | 74.37 | 1,181,690 | +0.64(+0.87%) |
Jun 09, 2023 | 73.44 | 74.52 | 73.06 | 73.72 | 1,296,284 | +0.20(+0.27%) |
Jun 08, 2023 | 73.18 | 74.24 | 72.82 | 73.52 | 1,801,678 | +0.15(+0.20%) |
Jun 07, 2023 | 73.69 | 74.63 | 73.19 | 73.37 | 2,171,696 | -0.11(-0.15%) |
Jun 06, 2023 | 70.64 | 73.48 | 70.50 | 73.48 | 2,240,265 | +3.19(+4.53%) |
Jun 05, 2023 | 70.29 | 70.61 | 69.58 | 70.30 | 1,485,118 | -0.51(-0.71%) |
Jun 02, 2023 | 68.70 | 70.86 | 68.70 | 70.80 | 2,327,514 | +2.63(+3.86%) |
Jun 01, 2023 | 67.67 | 68.23 | 67.20 | 68.17 | 1,495,506 | +0.99(+1.48%) |
May 31, 2023 | 67.74 | 67.92 | 65.66 | 67.18 | 1,802,891 | -0.79(-1.17%) |
May 30, 2023 | 67.52 | 68.27 | 67.50 | 67.98 | 1,269,605 | +0.46(+0.68%) |
May 26, 2023 | 67.87 | 68.02 | 66.99 | 67.52 | 1,629,508 | -0.09(-0.13%) |
May 25, 2023 | 67.83 | 68.69 | 66.67 | 67.61 | 4,519,463 | +3.02(+4.67%) |
May 24, 2023 | 64.00 | 65.69 | 63.91 | 64.59 | 3,390,377 | +1.33(+2.10%) |
May 23, 2023 | 63.52 | 63.87 | 62.86 | 63.26 | 2,315,138 | -0.94(-1.47%) |
May 22, 2023 | 65.62 | 66.40 | 63.88 | 64.21 | 2,487,763 | -1.65(-2.50%) |
May 19, 2023 | 66.97 | 67.00 | 65.21 | 65.85 | 1,425,504 | -1.12(-1.67%) |
May 18, 2023 | 65.33 | 67.02 | 64.85 | 66.97 | 1,516,539 | +1.65(+2.52%) |
May 17, 2023 | 64.89 | 65.33 | 64.53 | 65.33 | 1,118,880 | +0.50(+0.77%) |
May 16, 2023 | 63.92 | 64.96 | 62.97 | 64.83 | 1,238,488 | +0.48(+0.74%) |
May 15, 2023 | 63.71 | 64.48 | 63.26 | 64.35 | 858,692 | +0.64(+1.00%) |
May 12, 2023 | 64.70 | 65.01 | 63.25 | 63.72 | 963,094 | -0.74(-1.15%) |
May 11, 2023 | 64.12 | 64.65 | 63.46 | 64.46 | 2,170,169 | +0.38(+0.59%) |
May 10, 2023 | 64.76 | 64.76 | 63.30 | 64.09 | 2,374,270 | -0.22(-0.34%) |
May 09, 2023 | 63.55 | 65.02 | 63.55 | 64.30 | 1,433,851 | +0.56(+0.87%) |
May 08, 2023 | 62.87 | 64.06 | 62.52 | 63.75 | 1,110,291 | +0.75(+1.20%) |
May 05, 2023 | 62.40 | 63.23 | 61.85 | 62.99 | 1,053,669 | +0.99(+1.60%) |
May 04, 2023 | 62.90 | 63.24 | 61.78 | 62.00 | 1,120,744 | -1.28(-2.02%) |
May 03, 2023 | 62.63 | 64.39 | 62.63 | 63.28 | 1,091,835 | +0.82(+1.32%) |
May 02, 2023 | 62.63 | 62.80 | 61.23 | 62.46 | 1,127,934 | -0.23(-0.36%) |
May 01, 2023 | 63.23 | 63.76 | 62.45 | 62.69 | 1,020,627 | -0.73(-1.16%) |
Apr 28, 2023 | 62.74 | 63.67 | 62.66 | 63.42 | 921,861 | +0.86(+1.38%) |
Apr 27, 2023 | 61.48 | 62.58 | 61.30 | 62.56 | 1,091,927 | +1.67(+2.74%) |
Apr 26, 2023 | 61.60 | 61.78 | 60.70 | 60.89 | 1,280,895 | -0.78(-1.27%) |
Apr 25, 2023 | 61.75 | 62.39 | 61.58 | 61.67 | 1,908,606 | -0.05(-0.08%) |
Apr 24, 2023 | 61.18 | 61.83 | 61.08 | 61.72 | 1,059,006 | +0.37(+0.60%) |
Apr 21, 2023 | 61.86 | 62.01 | 61.07 | 61.36 | 1,126,110 | -0.65(-1.06%) |
Apr 20, 2023 | 62.79 | 63.79 | 61.75 | 62.01 | 2,026,466 | +0.62(+1.00%) |
Apr 19, 2023 | 61.39 | 61.70 | 60.92 | 61.40 | 1,065,668 | -0.24(-0.39%) |
Apr 18, 2023 | 60.45 | 61.79 | 60.37 | 61.63 | 1,443,508 | +1.62(+2.70%) |
Apr 17, 2023 | 59.26 | 60.02 | 59.01 | 60.02 | 1,277,302 | +0.47(+0.78%) |
Apr 14, 2023 | 59.20 | 59.58 | 58.82 | 59.55 | 1,176,286 | +0.24(+0.40%) |
Apr 13, 2023 | 58.97 | 59.81 | 58.54 | 59.31 | 1,041,330 | +0.30(+0.50%) |
Apr 12, 2023 | 59.67 | 59.84 | 58.77 | 59.02 | 726,389 | -0.03(-0.05%) |
Apr 11, 2023 | 58.00 | 59.41 | 57.99 | 59.04 | 1,308,043 | +1.48(+2.57%) |
Apr 10, 2023 | 57.11 | 58.08 | 56.83 | 57.57 | 1,227,969 | +0.21(+0.36%) |
Apr 06, 2023 | 57.99 | 57.99 | 56.65 | 57.36 | 1,413,625 | -0.74(-1.28%) |
Apr 05, 2023 | 58.25 | 58.60 | 57.64 | 58.10 | 871,987 | -0.34(-0.58%) |
Apr 04, 2023 | 59.57 | 59.65 | 58.01 | 58.44 | 874,304 | -1.21(-2.02%) |